Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.16	20.38	20.07	20.21	4,492,636	-0.14(-0.68%)
Sep 29, 2003	20.12	20.58	20.12	20.34	3,112,384	+0.38(+1.90%)
Sep 26, 2003	20.24	20.28	19.93	19.97	4,394,813	-0.35(-1.71%)
Sep 25, 2003	20.60	20.64	20.31	20.31	3,348,607	-0.06(-0.30%)
Sep 24, 2003	21.20	21.27	20.40	20.38	3,361,917	-0.86(-4.05%)
Sep 23, 2003	20.79	21.27	20.79	21.23	2,800,952	+0.34(+1.63%)
Sep 22, 2003	20.93	21.12	20.62	20.89	2,560,205	-0.22(-1.06%)
Sep 19, 2003	21.07	21.34	20.97	21.12	3,451,599	+0.05(+0.22%)
Sep 18, 2003	20.74	21.11	20.62	21.07	3,152,702	+0.33(+1.60%)
Sep 17, 2003	20.80	21.07	20.72	20.74	3,416,838	-0.22(-1.03%)
Sep 16, 2003	20.30	20.97	20.38	20.96	8,002,516	+0.66(+3.24%)
Sep 15, 2003	20.30	20.55	20.26	20.30	2,885,465	+0.22(+1.08%)
Sep 12, 2003	20.24	20.25	19.89	20.08	5,147,678	-0.33(-1.63%)
Sep 11, 2003	20.51	20.58	20.25	20.41	4,257,188	-0.04(-0.19%)
Sep 10, 2003	21.10	21.10	20.37	20.45	5,288,404	-0.65(-3.08%)
Sep 09, 2003	21.22	21.23	20.93	21.10	2,595,742	-0.15(-0.73%)
Sep 08, 2003	20.86	21.26	20.79	21.26	3,644,920	+0.50(+2.39%)
Sep 05, 2003	20.66	20.76	20.40	20.76	6,012,451	-0.01(-0.04%)
Sep 04, 2003	20.89	20.90	20.38	20.77	3,960,487	-0.12(-0.59%)
Sep 03, 2003	20.78	21.07	20.74	20.89	5,819,389	+0.41(+2.00%)
Sep 02, 2003	19.97	20.48	19.70	20.48	4,421,304	+0.65(+3.28%)
Aug 29, 2003	19.27	19.89	19.24	19.83	2,786,220	+0.44(+2.27%)
Aug 28, 2003	19.32	19.39	19.04	19.39	3,118,457	+0.05(+0.28%)
Aug 27, 2003	19.15	19.38	19.08	19.34	4,658,303	+0.13(+0.69%)
Aug 26, 2003	19.35	19.36	18.69	19.21	3,705,656	+0.03(+0.16%)
Aug 25, 2003	19.21	19.31	19.00	19.18	2,251,487	-0.17(-0.88%)
Aug 22, 2003	19.68	19.76	19.28	19.35	3,420,715	-0.12(-0.60%)
Aug 21, 2003	19.42	19.54	19.30	19.46	4,418,073	+0.12(+0.60%)
Aug 20, 2003	19.11	19.39	19.02	19.35	2,790,484	+0.16(+0.85%)
Aug 19, 2003	19.04	19.19	18.90	19.18	2,670,305	+0.15(+0.77%)
Aug 18, 2003	18.82	19.05	18.69	19.04	3,556,272	+0.17(+0.90%)
Aug 15, 2003	19.14	19.14	18.73	18.87	2,287,282	-0.29(-1.49%)
Aug 14, 2003	18.96	19.15	18.80	19.15	3,661,202	+0.16(+0.86%)
Aug 13, 2003	19.11	19.11	18.83	18.99	2,636,448	-0.10(-0.53%)
Aug 12, 2003	18.96	19.11	18.84	19.09	1,391,236	+0.16(+0.86%)
Aug 11, 2003	18.77	19.06	18.58	18.93	2,871,638	+0.22(+1.20%)
Aug 08, 2003	18.96	18.99	18.49	18.70	5,045,331	+0.44(+2.42%)
Aug 07, 2003	18.03	18.26	18.01	18.26	6,176,438	-0.09(-0.46%)
Aug 06, 2003	18.63	18.73	18.26	18.35	5,757,103	-0.44(-2.35%)
Aug 05, 2003	19.23	19.42	18.61	18.79	5,085,133	-0.38(-1.98%)
Aug 04, 2003	19.35	19.35	18.91	19.17	3,864,861	-0.18(-0.92%)
Aug 01, 2003	19.79	19.85	19.29	19.35	4,887,419	-0.35(-1.77%)
Jul 31, 2003	19.92	20.00	19.66	19.69	3,574,622	-0.14(-0.70%)
Jul 30, 2003	20.00	20.02	19.76	19.83	3,803,479	-0.09(-0.47%)
Jul 29, 2003	19.69	19.98	19.69	19.93	5,137,986	+0.26(+1.34%)
Jul 28, 2003	19.87	19.87	19.55	19.66	2,516,786	-0.03(-0.16%)
Jul 25, 2003	19.58	19.73	19.37	19.69	5,021,554	+0.18(+0.91%)
Jul 24, 2003	19.66	20.20	19.15	19.52	19,741,444	+2.31(+13.40%)
Jul 23, 2003	17.41	17.52	17.09	17.21	5,010,311	-0.22(-1.24%)
Jul 22, 2003	17.33	17.67	17.23	17.43	4,259,643	+0.21(+1.21%)
Jul 21, 2003	17.57	17.64	17.15	17.22	2,869,699	-0.35(-1.98%)
Jul 18, 2003	17.71	17.84	17.41	17.57	3,868,608	+0.01(+0.04%)
Jul 17, 2003	18.66	18.66	17.43	17.56	5,715,751	-1.10(-5.89%)
Jul 16, 2003	18.88	18.94	18.46	18.66	3,527,454	-0.17(-0.90%)
Jul 15, 2003	18.53	18.95	18.52	18.83	4,168,927	+0.46(+2.48%)
Jul 14, 2003	18.43	18.65	18.32	18.37	5,002,300	+0.17(+0.94%)
Jul 11, 2003	17.80	18.26	17.80	18.20	2,115,671	+0.49(+2.75%)
Jul 10, 2003	18.13	18.13	17.54	17.71	2,877,970	-0.42(-2.30%)
Jul 09, 2003	18.19	18.26	17.89	18.13	2,441,835	-0.05(-0.30%)
Jul 08, 2003	18.29	18.32	17.80	18.19	4,438,232	-0.12(-0.63%)
Jul 07, 2003	17.49	18.32	17.49	18.30	6,670,724	+0.97(+5.58%)
Jul 03, 2003	17.30	17.53	17.22	17.33	1,891,207	-0.22(-1.28%)
Jul 02, 2003	17.06	17.68	17.06	17.56	4,716,195	+0.48(+2.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.